Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Italia S.P.A. (NY: TI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.460 5.590 5.260 5.550 444,600 +0.08(+1.46%)
Dec 28, 2018 5.520 5.540 5.230 5.470 393,400 -0.03(-0.55%)
Dec 27, 2018 5.430 5.530 5.280 5.500 533,138 +0.02(+0.36%)
Dec 26, 2018 5.250 5.530 5.150 5.480 237,806 +0.23(+4.38%)
Dec 24, 2018 5.350 5.470 5.250 5.250 145,200 -0.16(-2.96%)
Dec 21, 2018 5.720 5.720 5.300 5.410 281,900 -0.53(-8.92%)
Dec 20, 2018 5.990 5.990 5.830 5.940 221,627 -0.17(-2.78%)
Dec 19, 2018 6.180 6.260 6.050 6.110 228,498 -0.11(-1.77%)
Dec 18, 2018 6.210 6.310 6.150 6.220 131,303 +0.01(+0.16%)
Dec 17, 2018 6.290 6.330 6.080 6.210 276,335 -0.04(-0.64%)
Dec 14, 2018 6.260 6.330 6.210 6.250 153,600 -0.12(-1.88%)
Dec 13, 2018 6.400 6.450 6.270 6.370 173,044 -0.08(-1.24%)
Dec 12, 2018 6.460 6.520 6.400 6.450 197,958 +0.08(+1.26%)
Dec 11, 2018 6.380 6.430 6.290 6.370 326,603 +0.14(+2.25%)
Dec 10, 2018 6.280 6.310 6.190 6.230 553,664 -0.05(-0.80%)
Dec 07, 2018 6.400 6.430 6.150 6.280 212,700 -0.12(-1.88%)
Dec 06, 2018 6.340 6.410 6.270 6.400 751,238 +0.10(+1.59%)
Dec 04, 2018 6.530 6.560 6.300 6.300 256,700 -0.24(-3.67%)
Dec 03, 2018 6.480 6.570 6.480 6.540 159,860 -0.01(-0.15%)
Nov 30, 2018 6.490 6.550 6.420 6.550 161,600 +0.08(+1.24%)
Nov 29, 2018 6.470 6.480 6.390 6.470 127,940 -0.13(-1.97%)
Nov 28, 2018 6.470 6.600 6.400 6.600 152,817 +0.06(+0.92%)
Nov 27, 2018 6.520 6.620 6.480 6.540 204,622 +0.01(+0.15%)
Nov 26, 2018 6.350 6.550 6.350 6.530 273,307 +0.30(+4.82%)
Nov 23, 2018 6.110 6.230 6.110 6.230 59,400 +0.03(+0.48%)
Nov 21, 2018 6.200 6.200 6.200 0 +0.15(+2.48%)
Nov 20, 2018 6.110 6.140 6.030 6.050 277,627 -0.18(-2.89%)
Nov 19, 2018 6.270 6.299 6.143 6.230 343,181 +0.20(+3.32%)
Nov 16, 2018 5.890 6.060 5.890 6.030 139,700 +0.14(+2.38%)
Nov 15, 2018 5.840 5.925 5.810 5.890 245,346 -0.07(-1.17%)
Nov 14, 2018 5.900 5.980 5.850 5.960 166,613 -0.13(-2.13%)
Nov 13, 2018 6.030 6.140 5.990 6.090 225,039 +0.06(+1.00%)
Nov 12, 2018 6.060 6.200 5.970 6.030 245,779 +0.07(+1.17%)
Nov 09, 2018 5.820 5.960 5.740 5.960 213,600 -0.28(-4.49%)
Nov 08, 2018 6.330 6.440 6.100 6.240 285,287 -0.16(-2.50%)
Nov 07, 2018 6.190 6.400 6.150 6.400 213,546 +0.19(+3.06%)
Nov 06, 2018 6.120 6.240 6.080 6.210 321,563 -0.04(-0.64%)
Nov 05, 2018 6.170 6.250 6.130 6.250 233,943 -0.06(-0.95%)
Nov 02, 2018 6.220 6.310 6.160 6.310 169,400 +0.11(+1.77%)
Nov 01, 2018 6.140 6.201 6.120 6.200 188,511 +0.25(+4.20%)
Oct 31, 2018 5.880 6.000 5.850 5.950 175,605 -0.03(-0.50%)
Oct 30, 2018 5.860 6.210 5.860 5.980 355,835 +0.17(+2.93%)
Oct 29, 2018 5.790 5.860 5.670 5.810 246,309 +0.19(+3.38%)
Oct 26, 2018 5.510 5.650 5.480 5.620 274,700 -0.05(-0.88%)
Oct 25, 2018 5.590 5.780 5.560 5.670 352,598 -0.02(-0.35%)
Oct 24, 2018 5.780 6.010 5.670 5.690 207,209 -0.22(-3.72%)
Oct 23, 2018 5.790 6.050 5.770 5.910 386,960 +0.08(+1.37%)
Oct 22, 2018 5.800 5.840 5.750 5.830 180,000 -0.01(-0.17%)
Oct 19, 2018 5.740 5.850 5.730 5.840 218,200 -0.05(-0.85%)
Oct 18, 2018 6.010 6.048 5.850 5.890 221,808 -0.05(-0.84%)
Oct 17, 2018 5.990 6.000 5.850 5.940 203,030 -0.05(-0.83%)
Oct 16, 2018 5.940 6.000 5.900 5.990 282,949 +0.17(+2.92%)
Oct 15, 2018 5.760 5.850 5.550 5.820 240,096 +0.13(+2.28%)
Oct 12, 2018 5.730 5.780 5.610 5.690 184,500 -0.09(-1.56%)
Oct 11, 2018 5.870 5.870 5.740 5.780 261,289 +0.07(+1.23%)
Oct 10, 2018 5.790 5.820 5.700 5.710 218,030 -0.01(-0.17%)
Oct 09, 2018 5.620 5.750 5.480 5.720 432,213 +0.07(+1.24%)
Oct 08, 2018 5.610 5.650 5.500 5.650 268,412 -0.08(-1.40%)
Oct 05, 2018 5.750 5.770 5.690 5.730 220,500 +0.01(+0.17%)
Oct 04, 2018 5.690 5.723 5.660 5.720 237,369 +0.17(+3.06%)
Oct 03, 2018 5.610 5.660 5.550 5.550 213,560 -0.07(-1.25%)
Oct 02, 2018 5.640 5.640 5.540 5.620 295,496 -0.12(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.